5 DAY PERFORMANCE
+15.70%
1 MONTH PERFORMANCE
+36.57%
3 MONTH PERFORMANCE
-8.54%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+19.88%
1 YEAR PERFORMANCE
+179.72%
Sound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.76 | $12.91 (1.18%) | $12.91 | $12.72 | 2.60 K | |
| 08/06/2026 | $12.50 | $12.74 (1.92%) | $12.92 | $12.50 | 1.95 K | $59.93 M |
| 08/05/2026 | $12.77 | $12.74 (-0.23%) | $12.77 | $12.74 | 2.23 K | $59.93 M |
| 08/04/2026 | $12.23 | $12.89 (5.4%) | $12.99 | $12.23 | 11.10 K | $60.63 M |
| 08/03/2026 | $12.42 | $12.26 (-1.29%) | $12.50 | $12.26 | 6.45 K | $57.67 M |
| 07/31/2026 | $11.01 | $12.04 (9.36%) | $12.05 | $11.01 | 7.93 K | $52.23 M |
| 07/30/2026 | $11.93 | $11.95 (0.17%) | $12.00 | $11.91 | 1.14 K | $51.84 M |
| 07/29/2026 | $11.70 | $11.91 (1.79%) | $12.39 | $11.70 | 15.10 K | $51.67 M |
| 07/28/2026 | $12.46 | $12.28 (-1.44%) | $12.58 | $12.00 | 12.06 K | $53.27 M |
| 07/27/2026 | $11.20 | $12.46 (11.25%) | $12.46 | $11.20 | 40.98 K | $54.05 M |
| 07/24/2026 | $11.15 | $11.00 (-1.35%) | $11.15 | $10.84 | 2.36 K | $47.72 M |
| 07/23/2026 | $10.70 | $11.15 (4.21%) | $11.22 | $10.69 | 32.33 K | $48.37 M |
| 07/22/2026 | $10.54 | $10.28 (-2.47%) | $10.54 | $10.27 | 2.70 K | $44.60 M |
| 07/21/2026 | $10.44 | $10.54 (0.96%) | $10.54 | $10.32 | 5.20 K | $45.72 M |
| 07/20/2026 | $10.38 | $10.04 (-3.28%) | $10.38 | $10.04 | 3.06 K | $43.56 M |
| 07/17/2026 | $10.28 | $10.09 (-1.85%) | $10.28 | $10.01 | 9.51 K | $43.77 M |
| 07/16/2026 | $10.36 | $10.26 (-0.97%) | $10.62 | $9.80 | 6.78 K | $44.51 M |
| 07/15/2026 | $10.24 | $10.36 (1.17%) | $10.45 | $10.07 | 8.60 K | $44.94 M |
| 07/14/2026 | $10.20 | $10.15 (-0.49%) | $10.20 | $10.00 | 6.50 K | $44.03 M |
| 07/13/2026 | $10.16 | $9.98 (-1.77%) | $10.17 | $9.93 | 4.90 K | $43.30 M |
| 07/10/2026 | $10.10 | $10.10 (0%) | $10.67 | $9.95 | 15.40 K | $43.82 M |
| 07/09/2026 | $10.82 | $10.45 (-3.42%) | $11.15 | $10.26 | 21.31 K | $45.33 M |
| 07/08/2026 | $10.40 | $10.78 (3.65%) | $10.78 | $10.08 | 17.40 K | $46.77 M |
| 07/07/2026 | $10.41 | $10.20 (-2.02%) | $10.47 | $10.02 | 12.50 K | $44.25 M |
| 07/06/2026 | $10.48 | $10.16 (-3.05%) | $10.50 | $9.91 | 24.90 K | $44.08 M |
| 07/02/2026 | $11.19 | $10.47 (-6.43%) | $11.19 | $10.38 | 9.97 K | $49.24 M |
| 07/01/2026 | $11.23 | $10.70 (-4.72%) | $11.63 | $10.70 | 22.01 K | $50.32 M |
| 06/30/2026 | $11.78 | $11.23 (-4.67%) | $11.78 | $11.14 | 10.74 K | $52.82 M |
| 06/29/2026 | $10.91 | $11.25 (3.12%) | $11.78 | $10.91 | 12.30 K | $52.91 M |
| 06/26/2026 | $10.84 | $11.28 (4.06%) | $11.28 | $10.80 | 28.20 K | $53.05 M |
| 06/25/2026 | $11.00 | $10.27 (-6.64%) | $11.00 | $10.27 | 21.60 K | $48.30 M |
| 06/24/2026 | $10.89 | $10.84 (-0.46%) | $10.89 | $10.29 | 14.90 K | $50.98 M |
| 06/23/2026 | $11.05 | $11.07 (0.18%) | $11.23 | $10.55 | 9.83 K | $52.06 M |
| 06/22/2026 | $11.89 | $10.65 (-10.43%) | $11.89 | $10.65 | 76.02 K | $50.09 M |
| 06/18/2026 | $11.99 | $11.85 (-1.17%) | $12.10 | $11.80 | 15.33 K | $55.73 M |
| 06/17/2026 | $11.55 | $11.99 (3.81%) | $12.19 | $11.55 | 4.50 K | $56.39 M |
| 06/16/2026 | $12.00 | $11.80 (-1.67%) | $12.00 | $11.58 | 6.80 K | $55.50 M |
| 06/15/2026 | $11.60 | $11.80 (1.72%) | $11.87 | $11.40 | 21.20 K | $55.50 M |
| 06/12/2026 | $11.46 | $11.19 (-2.36%) | $11.49 | $11.11 | 6.40 K | $52.63 M |
| 06/11/2026 | $11.56 | $11.65 (0.78%) | $11.66 | $11.46 | 3.46 K | $54.79 M |
| 06/10/2026 | $11.37 | $11.70 (2.9%) | $11.76 | $11.37 | 8.60 K | $55.03 M |
| 06/09/2026 | $12.26 | $11.56 (-5.71%) | $12.37 | $11.37 | 39.04 K | $54.37 M |
| 06/08/2026 | $12.23 | $12.40 (1.39%) | $12.50 | $12.01 | 18.24 K | $58.32 M |
| 06/05/2026 | $12.42 | $12.42 (0%) | $12.75 | $11.99 | 19.10 K | $58.41 M |
| 06/04/2026 | $12.40 | $12.60 (1.61%) | $12.88 | $12.00 | 41.00 K | $59.26 M |
| 06/03/2026 | $12.90 | $12.54 (-2.79%) | $12.90 | $12.29 | 21.90 K | $58.98 M |
| 06/02/2026 | $13.47 | $12.83 (-4.75%) | $13.47 | $12.70 | 15.59 K | $60.34 M |
| 06/01/2026 | $13.39 | $13.00 (-2.91%) | $13.39 | $12.75 | 26.61 K | $61.14 M |
| 05/29/2026 | $13.59 | $13.65 (0.44%) | $13.83 | $13.37 | 5.81 K | $64.20 M |
| 05/28/2026 | $13.21 | $13.63 (3.18%) | $13.75 | $12.94 | 12.02 K | $64.11 M |
| 05/27/2026 | $13.23 | $13.25 (0.15%) | $13.51 | $12.99 | 26.71 K | $62.32 M |
| 05/26/2026 | $12.91 | $13.40 (3.8%) | $13.68 | $12.59 | 24.44 K | $63.02 M |
| 05/22/2026 | $13.28 | $13.16 (-0.9%) | $13.68 | $12.09 | 103.12 K | $61.89 M |
| 05/21/2026 | $14.14 | $14.09 (-0.35%) | $14.23 | $13.96 | 14.60 K | $66.27 M |
| 05/20/2026 | $14.37 | $14.31 (-0.42%) | $14.52 | $14.00 | 18.13 K | $67.30 M |
| 05/19/2026 | $14.96 | $14.34 (-4.14%) | $14.96 | $14.26 | 7.70 K | $67.44 M |
| 05/18/2026 | $14.64 | $14.82 (1.23%) | $14.93 | $14.55 | 5.50 K | $69.70 M |
| 05/15/2026 | $14.94 | $14.85 (-0.6%) | $15.01 | $14.70 | 10.44 K | $69.84 M |
| 05/14/2026 | $15.00 | $15.04 (0.27%) | $15.05 | $14.60 | 10.41 K | $70.74 M |
| 05/13/2026 | $14.80 | $14.91 (0.74%) | $14.99 | $14.48 | 12.99 K | $70.13 M |
| 05/12/2026 | $14.94 | $15.04 (0.67%) | $15.22 | $14.64 | 26.63 K | $70.74 M |
| 05/11/2026 | $15.28 | $15.18 (-0.65%) | $15.57 | $14.67 | 22.00 K | $71.40 M |
| 05/08/2026 | $15.03 | $15.10 (0.47%) | $15.53 | $15.00 | 31.51 K | $71.02 M |
| 05/07/2026 | $15.31 | $15.23 (-0.52%) | $15.42 | $15.19 | 10.90 K | $71.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
